242.38
+7.9(+3.37%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 231 | 242.38 | 242.38 | 242.53 | 228.25 | 9.99M |
| February 12, 2026 | 230.51 | 234.48 | 234.48 | 237.66 | 229.79 | 7.36M |
| February 11, 2026 | 228 | 228.8 | 228.8 | 236.8 | 225.01 | 6.15M |
| February 10, 2026 | 226.5 | 229 | 229 | 233.78 | 225 | 8.29M |
| February 09, 2026 | 221 | 226.12 | 226.12 | 227 | 215.5 | 8.89M |
| February 06, 2026 | 202 | 217.4 | 217.4 | 224.68 | 198.48 | 12.22M |
| February 05, 2026 | 210 | 205.12 | 205.12 | 211.82 | 202.8 | 8.04M |
| February 04, 2026 | 221.56 | 216.51 | 216.51 | 223.99 | 212.5 | 8.73M |
| February 03, 2026 | 220.54 | 224.99 | 224.99 | 230 | 216 | 11.03M |
| February 02, 2026 | 226 | 219.28 | 219.28 | 232.28 | 216.28 | 11.36M |
| January 30, 2026 | 212.96 | 229 | 229 | 241.98 | 205.12 | 14.73M |
| January 29, 2026 | 210.4 | 212.46 | 212.46 | 224.22 | 210.2 | 9.12M |
| January 28, 2026 | 218 | 210.54 | 210.54 | 219.88 | 208.89 | 8.03M |
| January 27, 2026 | 203.7 | 221 | 221 | 224.1 | 200.94 | 12.56M |
| January 26, 2026 | 225 | 204.4 | 204.4 | 229.68 | 203.68 | 11.55M |
| January 23, 2026 | 211.5 | 216.21 | 216.21 | 224.5 | 211.5 | 8.04M |
| January 22, 2026 | 216 | 211.7 | 211.7 | 221.03 | 207.89 | 8.18M |
| January 21, 2026 | 212.78 | 215 | 215 | 219.97 | 210.5 | 7.84M |
| January 20, 2026 | 214.42 | 216.44 | 216.44 | 223.3 | 212.61 | 9.19M |
| January 19, 2026 | 223 | 214.35 | 214.35 | 224.92 | 213.8 | 11.7M |
| January 16, 2026 | 201.03 | 220.5 | 220.5 | 228.66 | 201.03 | 15.65M |
| January 15, 2026 | 199.6 | 200.87 | 200.87 | 205.8 | 195.08 | 9.97M |
| January 14, 2026 | 203 | 200 | 200 | 220.66 | 198.6 | 14.54M |
| January 13, 2026 | 197.88 | 205 | 205 | 215.24 | 195 | 14.34M |
| January 12, 2026 | 196.08 | 198 | 198 | 199.88 | 191.83 | 9.49M |
| January 09, 2026 | 190 | 195.7 | 195.7 | 199.77 | 190 | 8.78M |
| January 08, 2026 | 189 | 191 | 191 | 194.66 | 188 | 6.99M |
| January 07, 2026 | 195 | 190.88 | 190.88 | 198.66 | 189.18 | 10.82M |
| January 06, 2026 | 191.36 | 199.8 | 199.8 | 203.77 | 191.36 | 11.29M |
| January 05, 2026 | 187.5 | 191.06 | 191.06 | 196 | 187.03 | 10.02M |
| December 31, 2025 | 191.07 | 192.1 | 192.1 | 196.52 | 185.21 | 11.22M |
| December 30, 2025 | 172.02 | 191.1 | 191.1 | 200 | 171.5 | 14.97M |
| December 29, 2025 | 168.42 | 175.01 | 175.01 | 179.45 | 168.11 | 8.32M |
| December 26, 2025 | 167.2 | 169.48 | 169.48 | 172 | 165.2 | 6.14M |
| December 25, 2025 | 160.89 | 167.24 | 167.24 | 170 | 159.82 | 7.2M |
| December 24, 2025 | 156.38 | 159.75 | 159.75 | 159.96 | 155.6 | 3.42M |
| December 23, 2025 | 159.24 | 156.35 | 156.35 | 159.24 | 155.6 | 3.34M |
| December 22, 2025 | 157.27 | 159.35 | 159.35 | 160.85 | 155.15 | 5.28M |
| December 19, 2025 | 152.9 | 154.14 | 154.14 | 156.28 | 152.9 | 2.82M |
| December 18, 2025 | 152.17 | 151.76 | 151.76 | 156.22 | 151.48 | 2.61M |
| December 17, 2025 | 151 | 154.66 | 154.66 | 155 | 150.03 | 2.93M |
| December 16, 2025 | 152.99 | 150.68 | 150.68 | 155.35 | 149.9 | 2.67M |
| December 15, 2025 | 153 | 153.67 | 153.67 | 157.77 | 152.2 | 4.21M |
| December 12, 2025 | 153.29 | 153.5 | 153.5 | 155 | 150.79 | 5.11M |
| December 11, 2025 | 158.19 | 153.84 | 153.84 | 158.9 | 153.8 | 4.06M |
| December 10, 2025 | 156.61 | 158.27 | 158.27 | 158.94 | 156.13 | 3.25M |
| December 09, 2025 | 157.11 | 157.79 | 157.79 | 160.77 | 156.61 | 3.94M |
| December 08, 2025 | 157.32 | 158.92 | 158.92 | 159.8 | 155.07 | 5.87M |
| December 05, 2025 | 152 | 157.49 | 157.49 | 157.5 | 151.43 | 6.08M |
| December 04, 2025 | 150 | 153.21 | 153.21 | 157.66 | 149.32 | 9.33M |
| December 03, 2025 | 144.92 | 145.45 | 145.45 | 145.98 | 142.86 | 1.99M |
| December 02, 2025 | 149.97 | 144.39 | 144.39 | 149.97 | 144.12 | 3.45M |
| December 01, 2025 | 146.71 | 149.9 | 149.9 | 149.9 | 146.53 | 3.57M |
| November 28, 2025 | 144.4 | 146.93 | 146.93 | 147.35 | 143 | 3.26M |
| November 27, 2025 | 145.01 | 144.8 | 144.8 | 147.55 | 144.2 | 2.8M |
| November 26, 2025 | 142.8 | 145.31 | 145.31 | 146.68 | 141.9 | 3.34M |
| November 25, 2025 | 147 | 143.71 | 143.71 | 147.71 | 143.53 | 4.26M |
| November 24, 2025 | 143.81 | 145.51 | 145.51 | 148 | 140.5 | 3.61M |
| November 21, 2025 | 140.3 | 143.35 | 143.35 | 146.46 | 139.62 | 4.28M |
| November 20, 2025 | 145.79 | 141.92 | 141.92 | 146.48 | 141.9 | 2.23M |